Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 35.00 35.57 34.53 35.45 451,736 + +2.60% 1 Stars: Appealing
02/08/2010 35.59 35.71 34.49 34.55 750,811 - -2.68% 1 Stars: Appealing
02/05/2010 35.65 35.75 34.73 35.50 696,783 - -0.14% 2 Stars: Appealing
02/04/2010 35.34 35.98 35.05 35.55 1,830,222 + +3.34% 2 Stars: Appealing
02/03/2010 33.88 34.46 33.77 34.40 749,286 + +0.94% 2 Stars: Appealing
02/02/2010 32.93 34.27 32.79 34.08 791,642 + +3.84% 1 Stars: Appealing
02/01/2010 31.80 32.90 31.41 32.82 559,605 + +3.21% 1 Stars: Appealing
01/29/2010 32.68 33.17 31.74 31.80 572,746 - -2.33% 1 Stars: Appealing
01/28/2010 33.16 33.49 32.01 32.56 328,491 - -1.84% 1 Stars: Appealing
01/27/2010 33.70 33.70 32.70 33.17 616,695 + +3.56% 2 Stars: Appealing
01/26/2010 32.33 32.74 31.86 32.03 322,072 - -1.20% 1 Stars: Appealing
01/25/2010 32.65 32.65 31.96 32.42 358,937 + +0.03% 1 Stars: Appealing
01/22/2010 32.16 33.29 31.84 32.41 679,944 - -2.47% 1 Stars: Appealing
01/21/2010 34.21 34.82 33.22 33.23 491,301 - -3.06% 2 Stars: Appealing
01/20/2010 34.91 35.00 33.87 34.28 318,701 - -2.06% 2 Stars: Appealing
01/19/2010 34.23 35.02 34.11 35.00 390,422 + +2.70% 2 Stars: Appealing
01/15/2010 34.17 34.67 33.33 34.08 430,658 + +0.44% 2 Stars: Appealing
01/14/2010 34.25 34.75 33.62 33.93 444,216 - -0.88% 2 Stars: Appealing
01/13/2010 34.44 34.83 33.91 34.23 478,819 - 0.00% 2 Stars: Appealing
01/12/2010 33.94 34.39 33.32 34.23 372,588 + +0.03% 2 Stars: Appealing
01/11/2010 34.40 34.54 33.80 34.22 369,513 - -0.55% 2 Stars: Appealing
01/08/2010 33.83 34.50 33.30 34.41 416,922 + +1.18% 2 Stars: Appealing
01/07/2010 35.02 35.94 33.18 34.01 2,157,819 + +0.89% 2 Stars: Appealing
01/06/2010 32.69 33.89 32.31 33.71 1,561,539 + +3.12% 2 Stars: Appealing
01/05/2010 32.17 32.77 31.67 32.69 569,780 + +1.62% 2 Stars: Appealing
01/04/2010 33.18 33.84 31.95 32.17 630,080 - -2.52% 2 Stars: Appealing
12/31/2009 32.83 33.03 32.61 33.00 364,108 + +0.52% 2 Stars: Appealing
12/30/2009 32.53 33.10 32.19 32.83 285,249 + +0.31% 2 Stars: Appealing
12/29/2009 32.68 32.90 32.56 32.73 323,670 + +0.21% 2 Stars: Appealing
12/28/2009 33.22 33.51 32.55 32.66 558,243 - -1.66% 2 Stars: Appealing
12/24/2009 33.10 33.25 32.75 33.21 165,228 + +0.82% 2 Stars: Appealing
12/23/2009 32.34 33.05 32.02 32.94 455,059 + +1.86% 2 Stars: Appealing
12/22/2009 32.14 32.74 32.03 32.34 477,320 + +0.72% 2 Stars: Appealing
12/21/2009 32.23 32.56 31.77 32.11 849,200 - -0.40% 2 Stars: Appealing
12/18/2009 31.99 32.24 31.14 32.24 2,117,702 + +4.27% 2 Stars: Appealing
12/17/2009 30.54 31.05 30.07 30.92 1,149,512 + +0.72% 2 Stars: Appealing
12/16/2009 30.10 30.91 29.90 30.70 1,133,526 + +2.95% 2 Stars: Appealing
12/15/2009 29.66 30.17 29.10 29.82 1,105,385 - -0.20% 2 Stars: Appealing
12/14/2009 29.33 29.99 29.25 29.88 948,044 + +2.54% 2 Stars: Appealing
12/11/2009 29.23 30.33 28.75 29.14 2,409,111 + +0.24% 2 Stars: Appealing
12/10/2009 27.78 29.07 27.58 29.07 1,899,761 + +5.33% 1 Stars: Appealing
12/09/2009 27.13 27.75 26.84 27.60 1,386,063 + +1.43% 2 Stars: Appealing
12/08/2009 27.50 27.73 26.91 27.21 1,590,626 - -1.80% 2 Stars: Appealing
12/07/2009 27.67 28.07 27.53 27.71 1,041,530 + +0.43% 2 Stars: Appealing
12/04/2009 28.04 28.04 26.65 27.59 2,922,507 - -0.04% 1 Stars: Appealing
12/03/2009 28.10 30.74 27.54 27.60 3,655,255 - -12.60% 2 Stars: Appealing
12/02/2009 31.77 32.47 31.28 31.58 998,010 - -0.38% 2 Stars: Appealing
12/01/2009 32.26 32.48 31.20 31.70 1,000,995 - -0.69% 2 Stars: Appealing
11/30/2009 32.50 32.50 31.16 31.92 1,381,177 - -1.94% 2 Stars: Appealing
11/27/2009 32.51 33.30 32.49 32.55 452,621 - -2.84% 2 Stars: Appealing
11/25/2009 32.84 33.64 32.83 33.50 594,471 + +1.98% 2 Stars: Appealing
11/24/2009 33.48 33.57 32.59 32.85 886,025 - -1.35% 1 Stars: Appealing
11/23/2009 33.61 34.50 33.16 33.30 567,481 - -0.83% 1 Stars: Appealing
11/20/2009 34.19 34.43 33.17 33.58 760,282 - -1.81% 1 Stars: Appealing
11/19/2009 34.30 35.24 33.20 34.20 1,220,535 - -1.92% 1 Stars: Appealing
11/18/2009 34.90 34.95 34.22 34.87 1,202,537 - -0.37% 1 Stars: Appealing
11/17/2009 35.40 35.69 33.99 35.00 690,655 - -1.13% 1 Stars: Appealing
11/16/2009 35.08 35.61 34.86 35.40 868,633 + +2.05% 1 Stars: Appealing
11/13/2009 35.23 35.34 34.44 34.69 813,833 - -0.94% 1 Stars: Appealing
11/12/2009 35.80 36.10 34.95 35.02 380,298 - -2.12% 1 Stars: Appealing
11/11/2009 36.72 37.00 35.43 35.78 704,589 - -1.54% 1 Stars: Appealing
11/10/2009 35.98 36.85 35.69 36.34 697,483 + +0.86% 1 Stars: Appealing
11/09/2009 35.73 36.49 35.72 36.03 790,518 + +1.89% 1 Stars: Appealing
11/06/2009 34.51 35.79 33.74 35.36 852,372 + +1.64% 1 Stars: Appealing
11/05/2009 33.58 35.29 33.58 34.79 1,867,164 + +7.38% 1 Stars: Appealing
11/04/2009 32.95 33.14 32.25 32.40 783,346 - -1.49% 1 Stars: Appealing
11/03/2009 32.41 33.04 31.80 32.89 549,103 + +1.11% 1 Stars: Appealing
11/02/2009 31.71 33.15 31.34 32.53 997,636 + +3.43% 1 Stars: Appealing
10/30/2009 32.01 32.81 31.27 31.45 1,217,203 - -2.15% 1 Stars: Appealing
10/29/2009 31.54 32.43 31.00 32.14 714,951 + +2.78% 1 Stars: Appealing
10/28/2009 32.80 32.80 31.20 31.27 1,046,665 - -5.73% 1 Stars: Appealing
10/27/2009 34.56 34.62 32.87 33.17 775,063 - -3.80% 1 Stars: Appealing
10/26/2009 35.00 35.54 34.41 34.48 650,485 - -1.37% 1 Stars: Appealing
10/23/2009 36.00 36.23 34.91 34.96 525,507 - -2.67% 1 Stars: Appealing
10/22/2009 35.52 36.29 35.33 35.92 868,162 + +1.50% 1 Stars: Appealing
10/21/2009 35.60 36.40 35.17 35.39 936,679 - -1.31% 1 Stars: Appealing
10/20/2009 36.04 36.20 35.66 35.86 552,698 - -0.66% 1 Stars: Appealing
10/19/2009 35.82 36.47 35.31 36.10 628,935 + +0.75% 1 Stars: Appealing
10/16/2009 35.22 36.00 35.05 35.83 940,549 + +0.96% 1 Stars: Appealing
10/15/2009 35.07 35.84 34.73 35.49 877,343 + +0.94% 1 Stars: Appealing
10/14/2009 34.46 35.55 34.29 35.16 1,896,344 + +2.60% 1 Stars: Appealing
10/13/2009 33.88 34.36 33.76 34.27 1,281,334 + +1.36% 1 Stars: Appealing
10/12/2009 33.89 34.57 33.72 33.81 1,019,736 - -0.12% 1 Stars: Appealing
10/09/2009 33.54 33.85 32.97 33.85 1,136,622 + +4.03% 2 Stars: Appealing
10/08/2009 33.45 33.45 31.00 32.54 2,864,449 + +2.62% 1 Stars: Appealing
10/07/2009 31.40 32.17 31.40 31.71 1,207,043 + +0.99% 1 Stars: Appealing
10/06/2009 30.18 31.51 29.98 31.40 1,078,290 + +4.91% 1 Stars: Appealing
10/05/2009 28.76 30.04 28.76 29.93 1,256,143 + +4.29% 1 Stars: Appealing
10/02/2009 28.69 29.01 28.25 28.70 648,223 - -1.07% 1 Stars: Appealing
10/01/2009 29.95 29.95 28.77 29.01 916,598 - -3.17% 1 Stars: Appealing
09/30/2009 30.57 30.79 29.92 29.96 1,212,074 - -1.64% 2 Stars: Appealing
09/29/2009 29.64 30.58 29.47 30.46 1,008,506 + +3.15% 2 Stars: Appealing
09/28/2009 29.12 29.66 29.07 29.53 466,894 + +2.32% 2 Stars: Appealing
09/25/2009 28.29 29.13 28.07 28.86 655,307 + +1.26% 2 Stars: Appealing
09/24/2009 29.26 29.32 28.36 28.50 897,595 - -2.56% 1 Stars: Appealing
09/23/2009 30.09 30.11 29.20 29.25 688,455 - -2.30% 2 Stars: Appealing
09/22/2009 29.49 30.08 29.39 29.94 1,174,141 + +2.78% 2 Stars: Appealing
09/21/2009 28.72 29.33 28.25 29.13 751,119 + +0.48% 1 Stars: Appealing
09/18/2009 28.95 29.40 28.80 28.99 1,556,422 + +0.35% 1 Stars: Appealing
09/17/2009 28.94 29.46 28.72 28.89 741,910 - -0.58% 1 Stars: Appealing